stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,194700,187843909,1444,1444,1444,1444,1011
20241126,194600,187843909,1444,1444,1444,1444,0
20241126,194500,187843909,1444,1444,1444,1444,0
20241126,194400,187843909,1444,1444,1444,1444,0
20241126,194300,187843909,1444,1444,1444,1444,0
20241126,194200,187843909,1444,1444,1444,1444,0
20241126,194100,187843909,1444,1444,1444,1444,0
20241126,194000,187843909,1444,1444,1444,1444,0
20241126,193900,187843909,1444,1444,1444,1444,0
20241126,193800,187843909,1444,1444,1444,1444,0
20241126,193700,187843909,1444,1444,1444,1444,0
20241126,193600,187843909,1444,1444,1444,1444,0
20241126,193500,187843909,1444,1444,1444,1444,0
20241126,193400,187843909,1444,1444,1444,1444,0
20241126,193300,187843909,1444,1444,1444,1444,0
20241126,193200,187843909,1444,1444,1444,1444,0
20241126,193100,187843909,1444,1444,1444,1444,0
20241126,193000,187843909,1444,1444,1444,1444,0
20241126,192900,187843909,1444,1444,1444,1444,0
20241126,192800,187843909,1444,1444,1444,1444,0
20241126,192700,187843909,1444,1444,1444,1444,0
20241126,192600,187843909,1444,1444,1444,1444,0
20241126,192500,187843909,1444,1444,1444,1444,0
20241126,192400,187843909,1444,1444,1444,1444,0
20241126,192300,187843909,1444,1444,1444,1444,0
20241126,192200,187843909,1444,1444,1444,1444,0
20241126,192100,187843909,1444,1444,1444,1444,0
20241126,192000,187843909,1444,1444,1444,1444,0
20241126,191900,187843909,1444,1444,1444,1444,0
20241126,191800,187843909,1444,1444,1444,1444,0
20241126,191700,187843909,1444,1444,1444,1444,1011
20241126,191600,187843909,1444,1444,1444,1444,0
20241126,191500,187843909,1444,1444,1444,1444,0
20241126,191400,187843909,1444,1444,1444,1444,0
20241126,191300,187843909,1444,1444,1444,1444,0
20241126,191200,187843909,1444,1444,1444,1444,0
20241126,191100,187843909,1444,1444,1444,1444,0
20241126,191000,187843909,1444,1444,1444,1444,0
20241126,190900,187843909,1444,1444,1444,1444,0
20241126,190800,187843909,1444,1444,1444,1444,0
20241126,190700,187843909,1444,1444,1444,1444,0
20241126,190600,187843909,1444,1444,1444,1444,0
20241126,190500,187843909,1444,1444,1444,1444,0
20241126,190400,187843909,1444,1444,1444,1444,0
20241126,190300,187843909,1444,1444,1444,1444,0
20241126,190200,187843909,1444,1444,1444,1444,0
20241126,190100,187843909,1444,1444,1444,1444,0
20241126,190000,187843909,1444,1444,1444,1444,0
20241126,185900,187843909,1444,1444,1444,1444,0
20241126,185800,187843909,1444,1444,1444,1444,0
20241126,185700,187843909,1444,1444,1444,1444,0
20241126,185600,187843909,1444,1444,1444,1444,0
20241126,185500,187843909,1444,1444,1444,1444,0
20241126,185400,187843909,1444,1444,1444,1444,0
20241126,185300,187843909,1444,1444,1444,1444,0
20241126,185200,187843909,1444,1444,1444,1444,0
20241126,185100,187843909,1444,1444,1444,1444,0
20241126,185000,187843909,1444,1444,1444,1444,0
20241126,184900,187843909,1444,1444,1444,1444,0
20241126,184800,187843909,1444,1444,1444,1444,0
20241126,184700,187843909,1444,1444,1444,1444,1011
20241126,184600,187843909,1444,1444,1444,1444,0
20241126,184500,187843909,1444,1444,1444,1444,0
20241126,184400,187843909,1444,1444,1444,1444,0
20241126,184300,187843909,1444,1444,1444,1444,0
20241126,184200,187843909,1444,1444,1444,1444,0
20241126,184100,187843909,1444,1444,1444,1444,0
20241126,184000,187843909,1444,1444,1444,1444,0
20241126,183900,187843909,1444,1444,1444,1444,0
20241126,183800,187843909,1444,1444,1444,1444,0
20241126,183700,187843909,1444,1444,1444,1444,0
20241126,183600,187843909,1444,1444,1444,1444,0
20241126,183500,187843909,1444,1444,1444,1444,0
20241126,183400,187843909,1444,1444,1444,1444,0
20241126,183300,187843909,1444,1444,1444,1444,0
20241126,183200,187843909,1444,1444,1444,1444,0
20241126,183100,187843909,1444,1444,1444,1444,0
20241126,183000,187843909,1444,1444,1444,1444,0
20241126,182900,187843909,1444,1444,1444,1444,0
20241126,182800,187843909,1444,1444,1444,1444,0
20241126,182700,187843909,1444,1444,1444,1444,0
20241126,182600,187843909,1444,1444,1444,1444,0
20241126,182500,187843909,1444,1444,1444,1444,0
20241126,182400,187843909,1444,1444,1444,1444,0
20241126,182300,187843909,1444,1444,1444,1444,0
20241126,182200,187843909,1444,1444,1444,1444,0
20241126,182100,187843909,1444,1444,1444,1444,0
20241126,182000,187843909,1444,1444,1444,1444,0
20241126,181900,187843909,1444,1444,1444,1444,0
20241126,181800,187843909,1444,1444,1444,1444,0
20241126,181700,187843909,1444,1444,1444,1444,1011
20241126,181600,187843909,1444,1444,1444,1444,0
20241126,181500,187843909,1444,1444,1444,1444,0
20241126,181400,187843909,1444,1444,1444,1444,0
20241126,181300,187843909,1444,1444,1444,1444,0
20241126,181200,187843909,1444,1444,1444,1444,0
20241126,181100,187843909,1444,1444,1444,1444,0
20241126,181000,187843909,1444,1444,1444,1444,0
20241126,180900,187843909,1444,1444,1444,1444,0
20241126,180800,187843909,1444,1444,1444,1444,0
20241126,180700,187843909,1444,1444,1444,1444,0
20241126,180600,187843909,1444,1444,1444,1444,0
20241126,180500,187843909,1444,1444,1444,1444,0
20241126,180400,187843909,1444,1444,1444,1444,0
20241126,180300,187843909,1444,1444,1444,1444,0
20241126,180200,187843909,1444,1444,1444,1444,0
20241126,180100,187843909,1444,1444,1444,1444,0
20241126,180000,187843909,1444,1444,1444,1444,0
20241126,175900,187843909,1444,1444,1444,1444,0
20241126,175800,187843909,1444,1444,1444,1444,0
20241126,175700,187843909,1444,1444,1444,1444,0
20241126,175600,187843909,1444,1444,1444,1444,0
20241126,175500,187843909,1444,1444,1444,1444,0
20241126,175400,187843909,1444,1444,1444,1444,0
20241126,175300,187843909,1444,1444,1444,1444,0
20241126,175200,187843909,1444,1444,1444,1444,0
20241126,175100,187843909,1444,1444,1444,1444,0
20241126,175000,187843909,1444,1444,1444,1444,0
20241126,174900,187843909,1444,1444,1444,1444,0
20241126,174800,187843909,1444,1444,1444,1444,0
20241126,174700,187843909,1444,1444,1444,1444,1011
20241126,174600,187843909,1444,1444,1444,1444,0
20241126,174500,187843909,1444,1444,1444,1444,0
20241126,174400,187843909,1444,1444,1444,1444,0
20241126,174300,187843909,1444,1444,1444,1444,0
20241126,174200,187843909,1444,1444,1444,1444,0
20241126,174100,187843909,1444,1444,1444,1444,0
20241126,174000,187843909,1444,1444,1444,1444,0
20241126,173900,187843909,1444,1444,1444,1444,0
20241126,173800,187843909,1444,1444,1444,1444,0
20241126,173700,187843909,1444,1444,1444,1444,0
20241126,173600,187843909,1444,1444,1444,1444,0
20241126,173500,187843909,1444,1444,1444,1444,0
20241126,173400,187843909,1444,1444,1444,1444,0
20241126,173300,187843909,1444,1444,1444,1444,0
20241126,173200,187843909,1444,1444,1444,1444,0
20241126,173100,187843909,1444,1444,1444,1444,0
20241126,173000,187843909,1444,1444,1444,1444,0
20241126,172900,187843909,1444,1444,1444,1444,0
20241126,172800,187843909,1444,1444,1444,1444,0
20241126,172700,187843909,1444,1444,1444,1444,0
20241126,172600,187843909,1444,1444,1444,1444,0
20241126,172500,187843909,1444,1444,1444,1444,0
20241126,172400,187843909,1444,1444,1444,1444,0
20241126,172300,187843909,1444,1444,1444,1444,0
20241126,172200,187843909,1444,1444,1444,1444,0
20241126,172100,187843909,1444,1444,1444,1444,0
20241126,172000,187843909,1444,1444,1444,1444,0
20241126,171900,187843909,1444,1444,1444,1444,0
20241126,171800,187843909,1444,1444,1444,1444,0
20241126,171700,187843909,1444,1444,1444,1444,1011
20241126,171600,187843909,1444,1444,1444,1444,0
20241126,171500,187843909,1444,1444,1444,1444,0
20241126,171400,187843909,1444,1444,1444,1444,0
20241126,171300,187843909,1444,1444,1444,1444,0
20241126,171200,187843909,1444,1444,1444,1444,0
20241126,171100,187843909,1444,1444,1444,1444,0
20241126,171000,187843909,1444,1444,1444,1444,0
20241126,170900,187843909,1444,1444,1444,1444,0
20241126,170800,187843909,1444,1444,1444,1444,0
20241126,170700,187843909,1444,1444,1444,1444,0
20241126,170600,187843909,1444,1444,1444,1444,0
20241126,170500,187843909,1444,1444,1444,1444,0
20241126,170400,187843909,1444,1444,1444,1444,0
20241126,170300,187843909,1444,1444,1444,1444,0
20241126,170200,187843909,1444,1444,1444,1444,0
20241126,170100,187843909,1444,1444,1444,1444,0
20241126,170000,187843909,1444,1444,1444,1444,0
20241126,165900,187843909,1444,1444,1444,1444,0
20241126,165800,187843909,1444,1444,1444,1444,0
20241126,165700,187843909,1444,1444,1444,1444,0
20241126,165600,187843909,1444,1444,1444,1444,0
20241126,165500,187843909,1444,1444,1444,1444,0
20241126,165400,187843909,1444,1444,1444,1444,0
20241126,165300,187843909,1444,1444,1444,1444,0
20241126,165200,187843909,1444,1444,1444,1444,0
20241126,165100,187843909,1444,1444,1444,1444,0
20241126,165000,187843909,1444,1444,1444,1444,0
20241126,164900,187843909,1444,1444,1444,1444,0
20241126,164800,187843909,1444,1444,1444,1444,0
20241126,164700,187843909,1444,1444,1444,1444,1011
20241126,164600,187843909,1444,1444,1444,1444,0
20241126,164500,187843909,1444,1444,1444,1444,0
20241126,164400,187843909,1444,1444,1444,1444,0
20241126,164300,187843909,1444,1444,1444,1444,0
20241126,164200,187843909,1444,1444,1444,1444,0
20241126,164100,187843909,1444,1444,1444,1444,0
20241126,164000,187843909,1444,1444,1444,1444,0
20241126,163900,187843909,1444,1444,1444,1444,0
20241126,163800,187843909,1444,1444,1444,1444,0
20241126,163700,187843909,1444,1444,1444,1444,0
20241126,163600,187843909,1444,1444,1444,1444,0
20241126,163500,187843909,1444,1444,1444,1444,0
20241126,163400,187843909,1444,1444,1444,1444,0
20241126,163300,187843909,1444,1444,1444,1444,0
20241126,163200,187843909,1444,1444,1444,1444,0
20241126,163100,187843909,1444,1444,1444,1444,0
20241126,163000,187843909,1444,1444,1444,1444,0
20241126,162900,187843909,1444,1444,1444,1444,0
20241126,162800,187843909,1444,1444,1444,1444,0
20241126,162700,187843909,1444,1444,1444,1444,0
20241126,162600,187843909,1444,1444,1444,1444,0
20241126,162500,187843909,1444,1444,1444,1444,0
20241126,162400,187843909,1444,1444,1444,1444,0
20241126,162300,187843909,1444,1444,1444,1444,0
20241126,162200,187843909,1444,1444,1444,1444,0
20241126,162100,187843909,1444,1444,1444,1444,0
20241126,162000,187843909,1444,1444,1444,1444,0
20241126,161900,187843909,1444,1444,1444,1444,0
20241126,161800,187843909,1444,1444,1444,1444,0
20241126,161700,187843909,1444,1444,1444,1444,1011
20241126,161600,187843909,1444,1444,1444,1444,0
20241126,161500,187843909,1444,1444,1444,1444,0
20241126,161400,187843909,1444,1444,1444,1444,0
20241126,161300,187843909,1444,1444,1444,1444,0
20241126,161200,187843909,1444,1444,1444,1444,0
20241126,161100,187843909,1444,1444,1444,1444,0
20241126,161000,187843909,1444,1444,1444,1444,0
20241126,160900,187843909,1444,1444,1444,1444,0
20241126,160800,187843909,1444,1444,1444,1444,0
20241126,160700,187843909,1444,1444,1444,1444,0
20241126,160600,187843909,1444,1444,1444,1444,0
20241126,160500,187843909,1444,1444,1444,1444,0
20241126,160400,187843909,1444,1444,1444,1444,0
20241126,160300,187843909,1444,1444,1444,1444,0
20241126,160200,187843909,1444,1444,1444,1444,0
20241126,160100,187843909,1444,1444,1444,1444,0
20241126,160000,187843909,1444,1444,1444,1444,0
20241126,155900,187843909,1444,1444,1444,1444,0
20241126,155800,187843909,1444,1444,1444,1444,0
20241126,155700,187843909,1444,1444,1444,1444,0
20241126,155600,187843909,1444,1444,1444,1444,0
20241126,155500,187843909,1444,1444,1444,1444,0
20241126,155400,187843909,1444,1444,1444,1444,0
20241126,155300,187843909,1444,1444,1444,1444,0
20241126,155200,187843909,1444,1444,1444,1444,0
20241126,155100,187843909,1444,1444,1444,1444,0
20241126,155000,187843909,1444,1444,1444,1444,0
20241126,154900,187843909,1444,1444,1444,1444,0
20241126,154800,187843909,1444,1444,1444,1444,0
20241126,154700,187843909,1444,1444,1444,1444,1011
20241126,154600,187843909,1444,1444,1444,1444,0
20241126,154500,187843909,1444,1444,1444,1444,0
20241126,154400,187843909,1444,1444,1444,1444,0
20241126,154300,187843909,1444,1444,1444,1444,0
20241126,154200,187843909,1444,1444,1444,1444,0
20241126,154100,187843909,1444,1444,1444,1444,0
20241126,154000,187843909,1444,1444,1444,1444,0
20241126,153900,187843909,1444,1444,1444,1444,0
20241126,153800,187843909,1444,1444,1444,1444,0
20241126,153700,187843909,1444,1444,1444,1444,0
20241126,153600,187843909,1444,1444,1444,1444,0
20241126,153500,187843909,1444,1444,1444,1444,0
20241126,153400,187843909,1444,1444,1444,1444,0
20241126,153300,187843909,1444,1444,1444,1444,0
20241126,153200,187843909,1444,1444,1444,1444,0
20241126,153100,187843909,1444,1444,1444,1444,0
20241126,153000,187843909,1444,1444,1444,1444,1011
20241126,152900,186384025,1444,1444,1444,1444,0
20241126,152800,186384025,1444,1444,1444,1444,0
20241126,152700,186384025,1444,1444,1444,1444,0
20241126,152600,186384025,1444,1444,1444,1444,0
20241126,152500,186384025,1444,1444,1444,1444,0
20241126,152400,186384025,1444,1444,1444,1444,0
20241126,152300,186384025,1444,1444,1444,1444,0
20241126,152200,186384025,1444,1444,1444,1444,0
20241126,152100,186384025,1444,1444,1444,1444,0
20241126,152000,186384025,1444,1444,1444,1444,0
20241126,151900,186384025,1444,1444,1444,1444,0
20241126,151800,186384025,1444,1444,1444,1444,0
20241126,151700,186384025,1444,1444,1444,1444,0
20241126,151600,186384025,1444,1444,1444,1444,0
20241126,151500,186384025,1444,1444,1444,1444,1
20241126,151400,186382581,1441,1441,1441,1441,0
20241126,151300,186382581,1441,1441,1441,1441,400
20241126,151200,185806181,1445,1445,1445,1445,281
20241126,151100,185400136,1445,1445,1445,1445,1
20241126,151000,185398691,1441,1443,1443,1441,925
20241126,150900,184065342,1448,1448,1448,1448,11
20241126,150800,184049414,1448,1448,1448,1448,0
20241126,150700,184049414,1448,1448,1448,1445,1033
20241126,150600,182556717,1448,1448,1448,1448,500
20241126,150500,181832717,1448,1448,1448,1448,0
20241126,150400,181832717,1448,1448,1448,1448,12
20241126,150300,181815341,1448,1448,1448,1448,100
20241126,150200,181670541,1445,1448,1448,1445,2
20241126,150100,181667648,1448,1448,1448,1448,10
20241126,150000,181653168,1448,1445,1448,1445,7
20241126,145900,181643047,1443,1443,1443,1443,582
20241126,145800,180803221,1445,1445,1445,1445,34
20241126,145700,180754091,1445,1445,1445,1445,0
20241126,145600,180754091,1445,1445,1445,1445,15
20241126,145500,180732416,1448,1448,1448,1448,0
20241126,145400,180732416,1448,1448,1448,1448,0
20241126,145300,180732416,1448,1448,1448,1448,0
20241126,145200,180732416,1448,1447,1448,1447,123
20241126,145100,180554402,1447,1447,1447,1447,0
20241126,145000,180554402,1447,1447,1447,1447,0
20241126,144900,180554402,1447,1447,1447,1447,0
20241126,144800,180554402,1447,1447,1447,1447,0
20241126,144700,180554402,1447,1447,1447,1447,10
20241126,144600,180539932,1448,1448,1448,1448,0
20241126,144500,180539932,1448,1448,1448,1448,0
20241126,144400,180539932,1448,1448,1448,1448,1
20241126,144300,180538484,1441,1441,1441,1441,0
20241126,144200,180538484,1441,1448,1448,1441,223
20241126,144100,180216280,1448,1441,1448,1441,13
20241126,144000,180197540,1448,1448,1448,1448,0
20241126,143900,180197540,1448,1441,1448,1441,2
20241126,143800,180194651,1441,1441,1441,1441,0
20241126,143700,180194651,1441,1440,1441,1440,502
20241126,143600,179471271,1446,1448,1448,1446,60
20241126,143500,179384431,1449,1448,1449,1448,251
20241126,143400,179020866,1447,1447,1447,1447,30
20241126,143300,178977456,1448,1448,1448,1448,0
20241126,143200,178977456,1448,1446,1448,1446,126
20241126,143100,178795048,1443,1445,1445,1443,517
20241126,143000,178049015,1448,1448,1448,1448,0
20241126,142900,178049015,1448,1445,1448,1445,15
20241126,142800,178027307,1443,1443,1443,1443,12
20241126,142700,178009991,1443,1443,1443,1443,0
20241126,142600,178009991,1443,1443,1443,1443,0
20241126,142500,178009991,1443,1444,1444,1443,3
20241126,142400,178005661,1445,1445,1445,1445,1
20241126,142300,178004216,1449,1449,1449,1449,0
20241126,142200,178004216,1449,1449,1449,1449,124
20241126,142100,177824540,1450,1443,1450,1443,218
20241126,142000,177509490,1442,1442,1442,1442,895
20241126,141900,176218900,1445,1437,1445,1433,25394
20241126,141800,139690595,1437,1433,1437,1433,9776
20241126,141700,125664428,1433,1433,1433,1433,0
20241126,141600,125664428,1433,1430,1433,1430,3
20241126,141500,125660132,1434,1434,1434,1434,0
20241126,141400,125660132,1434,1434,1434,1434,3
20241126,141300,125655830,1433,1430,1433,1430,6967
20241126,141200,115680296,1430,1429,1430,1429,124
20241126,141100,115502985,1426,1426,1426,1426,16
20241126,141000,115480169,1430,1430,1430,1430,0
20241126,140900,115480169,1430,1430,1430,1430,0
20241126,140800,115480169,1430,1430,1430,1430,0
20241126,140700,115480169,1430,1430,1430,1430,0
20241126,140600,115480169,1430,1430,1430,1430,1
20241126,140500,115478739,1431,1431,1431,1431,0
20241126,140400,115478739,1431,1431,1431,1431,0
20241126,140300,115478739,1431,1430,1431,1430,1000
20241126,140200,114047763,1431,1430,1431,1430,124
20241126,140100,113870367,1425,1430,1430,1425,859
20241126,140000,112646282,1432,1432,1432,1432,0
20241126,135900,112646282,1432,1432,1432,1432,0
20241126,135800,112646282,1432,1432,1432,1432,0
20241126,135700,112646282,1432,1430,1432,1430,88
20241126,135600,112520430,1427,1427,1427,1427,0
20241126,135500,112520430,1427,1427,1427,1427,0
20241126,135400,112520430,1427,1426,1427,1426,2573
20241126,135300,108849727,1422,1423,1423,1422,300
20241126,135200,108422927,1426,1426,1426,1426,124
20241126,135100,108246103,1426,1426,1426,1426,0
20241126,135000,108246103,1426,1426,1426,1426,0
20241126,134900,108246103,1426,1426,1426,1426,10
20241126,134800,108231843,1426,1426,1426,1426,0
20241126,134700,108231843,1426,1426,1426,1426,0
20241126,134600,108231843,1426,1426,1426,1426,2
20241126,134500,108228991,1424,1424,1424,1424,10
20241126,134400,108214751,1426,1426,1426,1426,0
20241126,134300,108214751,1426,1426,1426,1426,40
20241126,134200,108157711,1426,1426,1426,1426,124
20241126,134100,107980887,1426,1424,1426,1424,55
20241126,134000,107902517,1426,1426,1426,1426,0
20241126,133900,107902517,1426,1426,1426,1426,0
20241126,133800,107902517,1426,1426,1426,1426,12
20241126,133700,107885405,1426,1426,1426,1426,0
20241126,133600,107885405,1426,1426,1426,1426,0
20241126,133500,107885405,1426,1426,1427,1426,41
20241126,133400,107826934,1426,1425,1426,1422,3335
20241126,133300,103078080,1426,1426,1426,1426,0
20241126,133200,103078080,1426,1426,1426,1426,125
20241126,133100,102899830,1426,1426,1426,1426,0
20241126,133000,102899830,1426,1426,1426,1426,0
20241126,132900,102899830,1426,1426,1426,1426,0
20241126,132800,102899830,1426,1426,1426,1426,1
20241126,132700,102898404,1425,1425,1425,1425,4
20241126,132600,102892704,1426,1426,1426,1426,0
20241126,132500,102892704,1426,1426,1426,1426,0
20241126,132400,102892704,1426,1426,1426,1426,0
20241126,132300,102892704,1426,1426,1426,1426,0
20241126,132200,102892704,1426,1426,1426,1426,124
20241126,132100,102715880,1426,1426,1426,1426,5
20241126,132000,102708750,1425,1425,1425,1425,8
20241126,131900,102697350,1426,1426,1426,1426,0
20241126,131800,102697350,1426,1426,1426,1426,1
20241126,131700,102695924,1425,1425,1425,1425,22
20241126,131600,102664574,1426,1426,1426,1426,0
20241126,131500,102664574,1426,1426,1426,1426,0
20241126,131400,102664574,1426,1426,1426,1426,1
20241126,131300,102663148,1426,1426,1426,1426,0
20241126,131200,102663148,1426,1426,1426,1426,1
20241126,131100,102661722,1426,1426,1426,1426,52
20241126,131000,102587570,1426,1426,1426,1426,0
20241126,130900,102587570,1426,1426,1426,1426,0
20241126,130800,102587570,1426,1426,1426,1426,0
20241126,130700,102587570,1426,1426,1426,1426,0
20241126,130600,102587570,1426,1426,1426,1426,0
20241126,130500,102587570,1426,1426,1426,1426,0
20241126,130400,102587570,1426,1425,1426,1425,101
20241126,130300,102443644,1426,1426,1426,1426,0
20241126,130200,102443644,1426,1426,1426,1426,0
20241126,130100,102443644,1426,1426,1426,1426,0
20241126,130000,102443644,1426,1426,1426,1426,0
20241126,125900,102443644,1426,1426,1426,1426,35
20241126,125800,102393734,1426,1426,1426,1426,77
20241126,125700,102283932,1426,1426,1426,1426,10
20241126,125600,102269672,1426,1426,1426,1426,25
20241126,125500,102234022,1425,1425,1425,1425,1
20241126,125400,102232597,1426,1426,1426,1426,47
20241126,125300,102165575,1427,1427,1427,1427,0
20241126,125200,102165575,1427,1427,1427,1427,1
20241126,125100,102164148,1427,1427,1427,1427,0
20241126,125000,102164148,1427,1427,1427,1427,0
20241126,124900,102164148,1427,1427,1427,1427,121
20241126,124800,101991481,1427,1427,1427,1427,0
20241126,124700,101991481,1427,1427,1427,1427,0
20241126,124600,101991481,1427,1427,1427,1427,1
20241126,124500,101990054,1427,1425,1427,1425,852
20241126,124400,100775950,1427,1426,1427,1426,41
20241126,124300,100717483,1426,1425,1426,1425,1442
20241126,124200,98661883,1425,1425,1425,1425,0
20241126,124100,98661883,1425,1425,1426,1425,1120
20241126,124000,97065879,1426,1426,1426,1426,0
20241126,123900,97065879,1426,1426,1426,1426,0
20241126,123800,97065879,1426,1426,1426,1425,166
20241126,123700,96829291,1426,1425,1426,1425,305
20241126,123600,96394620,1426,1426,1426,1426,0
20241126,123500,96394620,1426,1426,1426,1426,0
20241126,123400,96394620,1426,1426,1426,1426,0
20241126,123300,96394620,1426,1426,1426,1426,0
20241126,123200,96394620,1426,1426,1426,1426,4
20241126,123100,96388916,1426,1426,1426,1426,100
20241126,123000,96246316,1426,1426,1426,1426,10
20241126,122900,96232056,1426,1426,1426,1426,0
20241126,122800,96232056,1426,1425,1426,1425,2
20241126,122700,96229205,1426,1426,1426,1426,0
20241126,122600,96229205,1426,1426,1426,1426,0
20241126,122500,96229205,1426,1426,1426,1426,0
20241126,122400,96229205,1426,1426,1426,1426,0
20241126,122300,96229205,1426,1425,1426,1421,703
20241126,122200,95229698,1426,1426,1426,1426,3
20241126,122100,95225420,1426,1426,1426,1426,2
20241126,122000,95222568,1426,1426,1426,1426,0
20241126,121900,95222568,1426,1428,1428,1426,953
20241126,121800,93862636,1429,1429,1429,1429,500
20241126,121700,93148136,1429,1429,1429,1429,0
20241126,121600,93148136,1429,1429,1429,1429,0
20241126,121500,93148136,1429,1429,1429,1429,0
20241126,121400,93148136,1429,1429,1429,1429,0
20241126,121300,93148136,1429,1429,1429,1429,0
20241126,121200,93148136,1429,1429,1429,1429,0
20241126,121100,93148136,1429,1429,1429,1429,0
20241126,121000,93148136,1429,1429,1429,1429,0
20241126,120900,93148136,1429,1428,1429,1428,11
20241126,120800,93132427,1421,1423,1423,1421,1417
20241126,120700,91116768,1429,1429,1429,1429,0
20241126,120600,91116768,1429,1429,1429,1429,699
20241126,120500,90117897,1429,1429,1429,1429,0
20241126,120400,90117897,1429,1429,1429,1429,5
20241126,120300,90110752,1430,1430,1430,1430,0
20241126,120200,90110752,1430,1430,1430,1430,0
20241126,120100,90110752,1430,1430,1430,1430,0
20241126,120000,90110752,1430,1430,1430,1430,0
20241126,115900,90110752,1430,1430,1430,1430,0
20241126,115800,90110752,1430,1429,1430,1429,10
20241126,115700,90096461,1424,1430,1430,1424,3002
20241126,115600,85821601,1430,1430,1430,1430,0
20241126,115500,85821601,1430,1425,1430,1425,1000
20241126,115400,84396596,1430,1430,1430,1430,0
20241126,115300,84396596,1430,1430,1430,1430,0
20241126,115200,84396596,1430,1430,1430,1430,0
20241126,115100,84396596,1430,1430,1430,1430,0
20241126,115000,84396596,1430,1430,1430,1430,0
20241126,114900,84396596,1430,1430,1430,1430,0
20241126,114800,84396596,1430,1430,1430,1430,0
20241126,114700,84396596,1430,1430,1430,1430,0
20241126,114600,84396596,1430,1430,1430,1430,0
20241126,114500,84396596,1430,1430,1430,1430,1
20241126,114400,84395166,1425,1425,1425,1425,12
20241126,114300,84378066,1430,1430,1430,1430,7
20241126,114200,84368056,1430,1430,1430,1430,1
20241126,114100,84366626,1429,1429,1429,1429,498
20241126,114000,83654984,1429,1429,1429,1429,0
20241126,113900,83654984,1429,1429,1429,1429,0
20241126,113800,83654984,1429,1429,1429,1429,127
20241126,113700,83473501,1430,1430,1430,1430,0
20241126,113600,83473501,1430,1429,1430,1429,1606
20241126,113500,81176922,1429,1429,1429,1429,0
20241126,113400,81176922,1429,1429,1429,1429,70
20241126,113300,81076892,1429,1429,1429,1429,0
20241126,113200,81076892,1429,1429,1429,1429,21
20241126,113100,81046883,1429,1429,1429,1429,101
20241126,113000,80902554,1429,1429,1429,1429,0
20241126,112900,80902554,1429,1429,1429,1429,0
20241126,112800,80902554,1429,1429,1429,1429,0
20241126,112700,80902554,1429,1429,1429,1429,0
20241126,112600,80902554,1429,1429,1429,1429,0
20241126,112500,80902554,1429,1429,1429,1429,0
20241126,112400,80902554,1429,1429,1429,1429,0
20241126,112300,80902554,1429,1429,1429,1429,0
20241126,112200,80902554,1429,1430,1430,1421,3002
20241126,112100,76635379,1430,1430,1430,1430,1
20241126,112000,76633949,1430,1430,1432,1430,1309
20241126,111900,74762077,1431,1430,1432,1430,1945
20241126,111800,71980722,1430,1430,1430,1430,0
20241126,111700,71980722,1430,1430,1430,1430,1
20241126,111600,71979292,1429,1427,1429,1427,53
20241126,111500,71903643,1422,1427,1427,1422,1231
20241126,111400,70148763,1427,1427,1427,1427,134
20241126,111300,69957545,1430,1430,1430,1430,28
20241126,111200,69917505,1430,1430,1430,1430,0
20241126,111100,69917505,1430,1430,1430,1430,0
20241126,111000,69917505,1430,1430,1430,1430,0
20241126,110900,69917505,1430,1430,1430,1430,0
20241126,110800,69917505,1430,1430,1430,1430,0
20241126,110700,69917505,1430,1427,1430,1427,691
20241126,110600,68931445,1427,1427,1427,1427,0
20241126,110500,68931445,1427,1425,1427,1425,61
20241126,110400,68844518,1425,1426,1426,1425,940
20241126,110300,67504998,1427,1427,1427,1427,395
20241126,110200,66941333,1430,1430,1430,1430,0
20241126,110100,66941333,1430,1430,1430,1430,50
20241126,110000,66869833,1430,1430,1430,1430,0
20241126,105900,66869833,1430,1430,1430,1430,0
20241126,105800,66869833,1430,1430,1430,1430,0
20241126,105700,66869833,1430,1430,1430,1430,0
20241126,105600,66869833,1430,1430,1430,1430,68
20241126,105500,66772593,1433,1432,1433,1432,1002
20241126,105400,65337728,1431,1431,1431,1431,1
20241126,105300,65336297,1432,1432,1432,1432,0
20241126,105200,65336297,1432,1432,1432,1432,0
20241126,105100,65336297,1432,1432,1432,1432,0
20241126,105000,65336297,1432,1427,1432,1427,11
20241126,104900,65320595,1430,1430,1430,1430,100
20241126,104800,65177595,1430,1429,1430,1429,321
20241126,104700,64718637,1429,1429,1429,1429,1421
20241126,104600,62688028,1427,1427,1427,1426,1203
20241126,104500,60971362,1426,1426,1426,1426,1000
20241126,104400,59545362,1426,1426,1426,1426,0
20241126,104300,59545362,1426,1426,1426,1426,0
20241126,104200,59545362,1426,1426,1426,1426,0
20241126,104100,59545362,1426,1426,1426,1426,0
20241126,104000,59545362,1426,1426,1426,1426,0
20241126,103900,59545362,1426,1426,1426,1426,0
20241126,103800,59545362,1426,1426,1426,1426,1
20241126,103700,59543936,1420,1427,1427,1420,3012
20241126,103600,55263914,1429,1428,1429,1428,69
20241126,103500,55165347,1428,1428,1428,1428,0
20241126,103400,55165347,1428,1428,1428,1428,10
20241126,103300,55151067,1428,1428,1428,1428,0
20241126,103200,55151067,1428,1428,1428,1428,50
20241126,103100,55079667,1428,1428,1428,1428,0
20241126,103000,55079667,1428,1428,1428,1428,4
20241126,102900,55073955,1428,1428,1428,1428,0
20241126,102800,55073955,1428,1428,1428,1428,0
20241126,102700,55073955,1428,1428,1428,1428,0
20241126,102600,55073955,1428,1429,1429,1428,4
20241126,102500,55068241,1429,1429,1429,1429,0
20241126,102400,55068241,1429,1429,1429,1429,20
20241126,102300,55039661,1424,1424,1424,1424,0
20241126,102200,55039661,1424,1424,1424,1424,697
20241126,102100,54047133,1429,1429,1429,1429,0
20241126,102000,54047133,1429,1429,1429,1429,1
20241126,101900,54045704,1422,1422,1422,1422,151
20241126,101800,53830982,1422,1422,1422,1422,40
20241126,101700,53774102,1429,1429,1429,1429,200
20241126,101600,53488302,1429,1425,1429,1425,2142
20241126,101500,50435936,1424,1424,1424,1424,1
20241126,101400,50434512,1420,1421,1421,1420,670
20241126,101300,49482712,1421,1424,1424,1421,517
20241126,101200,48748049,1425,1421,1425,1421,121
20241126,101100,48576104,1422,1422,1422,1422,30
20241126,101000,48533444,1425,1424,1425,1424,55
20241126,100900,48455122,1425,1425,1425,1425,0
20241126,100800,48455122,1425,1425,1425,1425,619
20241126,100700,47573047,1427,1428,1428,1427,6
20241126,100600,47564480,1429,1429,1429,1429,10
20241126,100500,47550190,1423,1424,1424,1423,1100
20241126,100400,45984833,1430,1430,1430,1430,44
20241126,100300,45921913,1429,1429,1429,1429,5
20241126,100200,45914768,1430,1430,1430,1430,5
20241126,100100,45907618,1431,1431,1431,1431,0
20241126,100000,45907618,1431,1431,1431,1431,0
20241126,095900,45907618,1431,1431,1431,1431,5
20241126,095800,45900463,1424,1424,1424,1424,0
20241126,095700,45900463,1424,1424,1424,1424,0
20241126,095600,45900463,1424,1425,1425,1424,1024
20241126,095500,44442176,1434,1434,1434,1434,0
20241126,095400,44442176,1434,1434,1434,1434,1
20241126,095300,44440742,1434,1434,1434,1434,0
20241126,095200,44440742,1434,1434,1434,1434,0
20241126,095100,44440742,1434,1434,1434,1434,0
20241126,095000,44440742,1434,1434,1434,1434,0
20241126,094900,44440742,1434,1433,1434,1433,695
20241126,094800,43444117,1433,1433,1433,1433,1
20241126,094700,43442684,1434,1434,1434,1434,0
20241126,094600,43442684,1434,1434,1434,1434,0
20241126,094500,43442684,1434,1434,1434,1434,0
20241126,094400,43442684,1434,1434,1434,1434,50
20241126,094300,43370984,1434,1434,1434,1434,2
20241126,094200,43368116,1434,1434,1434,1434,62
20241126,094100,43279208,1423,1425,1425,1423,1458
20241126,094000,41202516,1426,1426,1426,1426,1001
20241126,093900,39775090,1434,1434,1434,1434,5
20241126,093800,39767920,1426,1426,1426,1426,0
20241126,093700,39767920,1426,1426,1426,1426,1000
20241126,093600,38341920,1435,1435,1435,1435,0
20241126,093500,38341920,1435,1435,1435,1435,1
20241126,093400,38340485,1435,1435,1435,1435,1000
20241126,093300,36905485,1431,1431,1431,1431,610
20241126,093200,36032575,1436,1436,1436,1436,500
20241126,093100,35314575,1437,1437,1437,1437,7
20241126,093000,35304516,1437,1437,1437,1437,3
20241126,092900,35300205,1438,1437,1438,1432,3431
20241126,092800,30370502,1436,1435,1436,1435,574
20241126,092700,29546607,1435,1435,1435,1435,242
20241126,092600,29199337,1434,1434,1434,1434,408
20241126,092500,28614265,1434,1433,1434,1433,256
20241126,092400,28247416,1433,1433,1433,1432,304
20241126,092300,27812084,1432,1431,1433,1431,1731
20241126,092200,25333696,1430,1428,1430,1428,1716
20241126,092100,22882644,1428,1428,1428,1428,1
20241126,092000,22881216,1428,1427,1428,1427,1745
20241126,091900,20389753,1421,1421,1427,1421,3
20241126,091800,20385484,1426,1421,1427,1421,3580
20241126,091700,15284098,1424,1424,1424,1424,988
20241126,091600,13877186,1425,1425,1425,1425,1
20241126,091500,13875761,1425,1426,1426,1425,61
20241126,091400,13788786,1426,1421,1426,1421,102
20241126,091300,13643834,1428,1428,1428,1428,1
20241126,091200,13642406,1421,1428,1428,1421,1600
20241126,091100,11368799,1428,1428,1428,1428,1
20241126,091000,11367371,1421,1428,1428,1421,301
20241126,090900,10939643,1428,1428,1428,1428,1
20241126,090800,10938215,1428,1428,1428,1428,2
20241126,090700,10935359,1428,1428,1428,1428,1
20241126,090600,10933931,1428,1428,1428,1428,1
20241126,090500,10932503,1428,1428,1428,1428,2
20241126,090400,10929647,1429,1429,1429,1429,1
20241126,090300,10928218,1430,1430,1430,1430,1
20241126,090200,10926788,1431,1431,1431,1431,1
20241126,090100,10925357,1412,1430,1434,1412,3151
20241126,090000,6473780,1420,1420,1420,1420,4559